ハイマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,340 | 1,379 | 1,340 | 1,379 | +30 | +2.2% | 6,400 |
| 2024/05/30 | 1,331 | 1,349 | 1,327 | 1,349 | +18 | +1.4% | 10,600 |
| 2024/05/29 | 1,349 | 1,349 | 1,331 | 1,331 | -6 | -0.4% | 5,500 |
| 2024/05/28 | 1,350 | 1,350 | 1,335 | 1,337 | -7 | -0.5% | 7,100 |
| 2024/05/27 | 1,347 | 1,351 | 1,340 | 1,344 | ±0 | ±0% | 5,800 |
| 2024/05/24 | 1,344 | 1,347 | 1,344 | 1,344 | -2 | -0.1% | 2,300 |
| 2024/05/23 | 1,352 | 1,354 | 1,345 | 1,346 | ±0 | ±0% | 2,600 |
| 2024/05/22 | 1,347 | 1,355 | 1,345 | 1,346 | -3 | -0.2% | 5,200 |
| 2024/05/21 | 1,345 | 1,352 | 1,343 | 1,349 | +4 | +0.3% | 3,200 |
| 2024/05/20 | 1,352 | 1,356 | 1,345 | 1,345 | -7 | -0.5% | 8,000 |
| 2024/05/17 | 1,355 | 1,357 | 1,352 | 1,352 | -5 | -0.4% | 3,800 |
| 2024/05/16 | 1,364 | 1,364 | 1,353 | 1,357 | -9 | -0.7% | 8,200 |
| 2024/05/15 | 1,381 | 1,386 | 1,366 | 1,366 | -11 | -0.8% | 7,200 |
| 2024/05/14 | 1,396 | 1,396 | 1,376 | 1,377 | -14 | -1% | 4,300 |
| 2024/05/13 | 1,395 | 1,396 | 1,382 | 1,391 | +4 | +0.3% | 1,100 |
| 2024/05/10 | 1,397 | 1,397 | 1,384 | 1,387 | -10 | -0.7% | 1,500 |
| 2024/05/09 | 1,396 | 1,397 | 1,384 | 1,397 | +11 | +0.8% | 2,200 |
| 2024/05/08 | 1,395 | 1,397 | 1,386 | 1,386 | -4 | -0.3% | 1,900 |
| 2024/05/07 | 1,395 | 1,398 | 1,390 | 1,390 | -4 | -0.3% | 1,900 |
| 2024/05/02 | 1,402 | 1,402 | 1,382 | 1,394 | +13 | +0.9% | 4,600 |
| 2024/05/01 | 1,394 | 1,395 | 1,377 | 1,381 | -4 | -0.3% | 2,900 |
| 2024/04/30 | 1,393 | 1,393 | 1,378 | 1,385 | +6 | +0.4% | 4,100 |
| 2024/04/26 | 1,377 | 1,379 | 1,371 | 1,379 | +3 | +0.2% | 4,000 |
| 2024/04/25 | 1,378 | 1,387 | 1,376 | 1,376 | -2 | -0.1% | 2,300 |
| 2024/04/24 | 1,375 | 1,386 | 1,375 | 1,378 | +3 | +0.2% | 5,300 |
| 2024/04/23 | 1,381 | 1,381 | 1,370 | 1,375 | +2 | +0.1% | 2,000 |
| 2024/04/22 | 1,378 | 1,380 | 1,368 | 1,373 | +2 | +0.1% | 4,500 |
| 2024/04/19 | 1,384 | 1,384 | 1,371 | 1,371 | -17 | -1.2% | 8,800 |
| 2024/04/18 | 1,389 | 1,389 | 1,383 | 1,388 | +3 | +0.2% | 2,500 |
| 2024/04/17 | 1,385 | 1,391 | 1,385 | 1,385 | ±0 | ±0% | 4,300 |
| 2024/04/16 | 1,393 | 1,394 | 1,383 | 1,385 | -8 | -0.6% | 5,000 |
| 2024/04/15 | 1,389 | 1,399 | 1,389 | 1,393 | -5 | -0.4% | 3,000 |
| 2024/04/12 | 1,391 | 1,403 | 1,390 | 1,398 | +3 | +0.2% | 6,100 |
| 2024/04/11 | 1,403 | 1,403 | 1,392 | 1,395 | -13 | -0.9% | 2,400 |
| 2024/04/10 | 1,410 | 1,410 | 1,397 | 1,408 | -3 | -0.2% | 2,000 |
| 2024/04/09 | 1,402 | 1,411 | 1,398 | 1,411 | +12 | +0.9% | 2,900 |
| 2024/04/08 | 1,409 | 1,410 | 1,391 | 1,399 | -10 | -0.7% | 8,100 |
| 2024/04/05 | 1,375 | 1,415 | 1,375 | 1,409 | +23 | +1.7% | 5,900 |
| 2024/04/04 | 1,387 | 1,395 | 1,385 | 1,386 | -1 | -0.1% | 7,000 |
| 2024/04/03 | 1,389 | 1,395 | 1,380 | 1,387 | -8 | -0.6% | 7,500 |
| 2024/04/02 | 1,408 | 1,408 | 1,395 | 1,395 | -15 | -1.1% | 7,800 |
| 2024/04/01 | 1,418 | 1,428 | 1,410 | 1,410 | -16 | -1.1% | 6,400 |
| 2024/03/29 | 1,417 | 1,438 | 1,414 | 1,426 | -13 | -0.9% | 6,700 |
| 2024/03/28 | 1,430 | 1,446 | 1,416 | 1,439 | -66 | -4.4% | 59,800 |
| 2024/03/27 | 1,468 | 1,505 | 1,466 | 1,505 | +28 | +1.9% | 106,800 |
| 2024/03/26 | 1,485 | 1,485 | 1,471 | 1,477 | -18 | -1.2% | 11,900 |
| 2024/03/25 | 1,490 | 1,503 | 1,490 | 1,495 | +13 | +0.9% | 9,000 |
| 2024/03/22 | 1,470 | 1,482 | 1,469 | 1,482 | +12 | +0.8% | 6,000 |
| 2024/03/21 | 1,469 | 1,470 | 1,463 | 1,470 | +5 | +0.3% | 5,200 |
| 2024/03/19 | 1,461 | 1,465 | 1,445 | 1,465 | +3 | +0.2% | 5,500 |
301～
350
件表示中 / 5861件
類似銘柄と比較する
現在ご覧いただいている「ハイマックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハイマックス | 122,000円 | +10.7% | +0.9% | 3.77% | 11.39倍 | 1.21倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| オープンドア | 48,600円 | +4.0% | - | 0.00% | 150.93倍 | 3.48倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ｕｎｅｒｒｙ | 411,500円 | +34.3% | +59.4% | 0.00% | 38.46倍 | 7.64倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| マクアケ | 113,800円 | +10.6% | - | 0.00% | 50.03倍 | 2.78倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 電 算 | 265,000円 | +31.2% | +72.7% | 3.77% | 4.86倍 | 1.16倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
